ADEKA(4401)の株価時系列情報
ADEKA(4401)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 757 | 757 | 741 | 743 | 158,000 |
1985/12/27 | 742 | 758 | 735 | 758 | 491,000 |
1985/12/26 | 738 | 740 | 728 | 740 | 185,000 |
1985/12/25 | 741 | 742 | 728 | 728 | 208,000 |
1985/12/24 | 728 | 745 | 721 | 734 | 502,000 |
1985/12/23 | 710 | 725 | 709 | 719 | 263,000 |
1985/12/21 | 711 | 715 | 706 | 710 | 69,000 |
1985/12/20 | 715 | 715 | 705 | 708 | 103,000 |
1985/12/19 | 708 | 719 | 703 | 703 | 222,000 |
1985/12/18 | 708 | 708 | 700 | 702 | 68,000 |
1985/12/17 | 700 | 708 | 698 | 698 | 161,000 |
1985/12/16 | 715 | 715 | 699 | 699 | 62,000 |
1985/12/13 | 710 | 720 | 697 | 705 | 106,000 |
1985/12/12 | 722 | 723 | 705 | 707 | 144,000 |
1985/12/11 | 695 | 723 | 695 | 723 | 307,000 |
1985/12/10 | 695 | 706 | 695 | 695 | 157,000 |
1985/12/09 | 701 | 709 | 695 | 695 | 63,000 |
1985/12/07 | 709 | 710 | 700 | 701 | 97,000 |
1985/12/06 | 721 | 723 | 701 | 701 | 141,000 |
1985/12/05 | 719 | 725 | 705 | 716 | 452,000 |
1985/12/04 | 718 | 719 | 700 | 702 | 657,000 |
1985/12/03 | 680 | 727 | 675 | 719 | 898,000 |
1985/12/02 | 683 | 688 | 676 | 676 | 78,000 |
1985/11/30 | 660 | 689 | 660 | 685 | 83,000 |
1985/11/29 | 666 | 666 | 661 | 665 | 51,000 |
1985/11/28 | 665 | 668 | 659 | 660 | 148,000 |
1985/11/27 | 668 | 679 | 660 | 679 | 135,000 |
1985/11/26 | 675 | 675 | 660 | 674 | 98,000 |
1985/11/25 | 655 | 679 | 655 | 679 | 62,000 |
1985/11/22 | 662 | 670 | 655 | 655 | 122,000 |
1985/11/21 | 664 | 676 | 660 | 660 | 84,000 |
1985/11/20 | 680 | 681 | 660 | 674 | 104,000 |
1985/11/19 | 680 | 690 | 665 | 685 | 157,000 |
1985/11/18 | 699 | 699 | 680 | 690 | 296,000 |
1985/11/16 | 703 | 703 | 686 | 690 | 489,000 |
1985/11/15 | 678 | 709 | 676 | 697 | 1,975,000 |
1985/11/14 | 678 | 679 | 660 | 668 | 549,000 |
1985/11/13 | 630 | 679 | 625 | 679 | 957,000 |
1985/11/12 | 630 | 630 | 610 | 610 | 132,000 |
1985/11/11 | 628 | 630 | 610 | 610 | 78,000 |
1985/11/08 | 605 | 630 | 601 | 630 | 110,000 |
1985/11/07 | 606 | 606 | 595 | 595 | 130,000 |
1985/11/06 | 602 | 605 | 602 | 605 | 13,000 |
1985/11/05 | 600 | 603 | 600 | 602 | 37,000 |
1985/11/02 | 605 | 608 | 601 | 601 | 45,000 |
1985/11/01 | 606 | 620 | 605 | 608 | 20,000 |
1985/10/31 | 625 | 625 | 610 | 610 | 32,000 |
1985/10/30 | 624 | 626 | 620 | 620 | 52,000 |
1985/10/29 | 611 | 630 | 611 | 625 | 50,000 |
1985/10/28 | 617 | 635 | 616 | 635 | 61,000 |
1985/10/26 | 624 | 624 | 613 | 613 | 15,000 |
1985/10/25 | 638 | 638 | 601 | 601 | 141,000 |
1985/10/24 | 610 | 628 | 607 | 628 | 69,000 |
1985/10/23 | 607 | 625 | 607 | 618 | 51,000 |
1985/10/22 | 605 | 610 | 600 | 600 | 32,000 |
1985/10/21 | 600 | 605 | 600 | 600 | 118,000 |
1985/10/19 | 596 | 596 | 595 | 595 | 11,000 |
1985/10/18 | 598 | 601 | 595 | 596 | 42,000 |
1985/10/17 | 600 | 600 | 595 | 597 | 36,000 |
1985/10/16 | 601 | 601 | 598 | 601 | 65,000 |
1985/10/15 | 602 | 606 | 602 | 605 | 18,000 |
1985/10/14 | 601 | 601 | 601 | 601 | 20,000 |
1985/10/11 | 603 | 605 | 598 | 600 | 40,000 |
1985/10/09 | 620 | 620 | 610 | 613 | 18,000 |
1985/10/08 | 635 | 635 | 620 | 620 | 33,000 |
1985/10/07 | 634 | 635 | 628 | 635 | 47,000 |
1985/10/05 | 630 | 640 | 630 | 640 | 72,000 |
1985/10/04 | 592 | 610 | 592 | 610 | 64,000 |
1985/10/03 | 596 | 596 | 592 | 592 | 27,000 |
1985/10/02 | 600 | 600 | 596 | 600 | 94,000 |
1985/10/01 | 600 | 600 | 596 | 600 | 356,000 |
1985/09/30 | 596 | 601 | 595 | 601 | 61,000 |
1985/09/28 | 592 | 595 | 592 | 592 | 34,000 |
1985/09/27 | 601 | 601 | 591 | 591 | 67,000 |
1985/09/26 | 610 | 614 | 595 | 595 | 35,000 |
1985/09/25 | 586 | 590 | 585 | 590 | 135,000 |
1985/09/24 | 610 | 610 | 595 | 605 | 99,000 |
1985/09/21 | 604 | 610 | 604 | 610 | 47,000 |
1985/09/20 | 628 | 628 | 595 | 597 | 635,000 |
1985/09/19 | 615 | 618 | 596 | 618 | 62,000 |
1985/09/18 | 620 | 621 | 615 | 615 | 78,000 |
1985/09/17 | 628 | 629 | 620 | 620 | 60,000 |
1985/09/13 | 631 | 631 | 620 | 630 | 42,000 |
1985/09/12 | 630 | 630 | 624 | 630 | 37,000 |
1985/09/11 | 625 | 640 | 625 | 630 | 78,000 |
1985/09/10 | 645 | 645 | 621 | 625 | 70,000 |
1985/09/09 | 670 | 670 | 646 | 648 | 94,000 |
1985/09/07 | 658 | 678 | 658 | 670 | 223,000 |
1985/09/06 | 635 | 655 | 635 | 655 | 160,000 |
1985/09/05 | 625 | 630 | 623 | 630 | 173,000 |
1985/09/04 | 625 | 625 | 621 | 625 | 116,000 |
1985/09/03 | 628 | 630 | 624 | 625 | 87,000 |
1985/09/02 | 616 | 625 | 611 | 625 | 69,000 |
1985/08/31 | 612 | 614 | 611 | 611 | 6,000 |
1985/08/30 | 610 | 615 | 606 | 611 | 38,000 |
1985/08/29 | 606 | 620 | 605 | 615 | 37,000 |
1985/08/28 | 619 | 619 | 600 | 602 | 52,000 |
1985/08/27 | 630 | 630 | 605 | 620 | 48,000 |
1985/08/26 | 620 | 620 | 619 | 620 | 54,000 |
1985/08/24 | 625 | 639 | 625 | 633 | 40,000 |
1985/08/23 | 600 | 605 | 600 | 605 | 12,000 |
1985/08/22 | 581 | 585 | 580 | 582 | 52,000 |
1985/08/21 | 586 | 586 | 582 | 582 | 15,000 |
1985/08/20 | 590 | 590 | 581 | 581 | 24,000 |
1985/08/19 | 589 | 589 | 580 | 580 | 27,000 |
1985/08/17 | 590 | 590 | 580 | 590 | 96,000 |
1985/08/16 | 596 | 596 | 590 | 590 | 34,000 |
1985/08/15 | 592 | 598 | 590 | 590 | 45,000 |
1985/08/14 | 596 | 600 | 590 | 590 | 50,000 |
1985/08/13 | 596 | 596 | 595 | 596 | 25,000 |
1985/08/12 | 606 | 606 | 598 | 598 | 54,000 |
1985/08/09 | 596 | 596 | 596 | 596 | 12,000 |
1985/08/08 | 610 | 610 | 596 | 596 | 59,000 |
1985/08/07 | 603 | 603 | 600 | 600 | 22,000 |
1985/08/06 | 620 | 620 | 607 | 620 | 42,000 |
1985/08/05 | 604 | 618 | 604 | 618 | 176,000 |
1985/08/03 | 599 | 607 | 599 | 607 | 40,000 |
1985/08/02 | 599 | 608 | 599 | 599 | 90,000 |
1985/08/01 | 600 | 615 | 599 | 600 | 45,000 |
1985/07/31 | 610 | 610 | 599 | 599 | 26,000 |
1985/07/30 | 605 | 605 | 599 | 599 | 29,000 |
1985/07/29 | 596 | 603 | 596 | 603 | 55,000 |
1985/07/27 | 600 | 600 | 598 | 598 | 47,000 |
1985/07/26 | 605 | 610 | 600 | 600 | 157,000 |
1985/07/25 | 605 | 610 | 605 | 605 | 77,000 |
1985/07/24 | 607 | 610 | 605 | 610 | 29,000 |
1985/07/23 | 607 | 609 | 605 | 606 | 30,000 |
1985/07/22 | 600 | 610 | 600 | 605 | 26,000 |
1985/07/20 | 615 | 615 | 610 | 610 | 28,000 |
1985/07/19 | 612 | 615 | 611 | 611 | 100,000 |
1985/07/18 | 616 | 616 | 610 | 611 | 103,000 |
1985/07/17 | 610 | 615 | 605 | 610 | 151,000 |
1985/07/16 | 611 | 615 | 610 | 610 | 264,000 |
1985/07/15 | 639 | 639 | 600 | 601 | 68,000 |
1985/07/12 | 649 | 650 | 636 | 640 | 192,000 |
1985/07/11 | 680 | 680 | 645 | 659 | 186,000 |
1985/07/10 | 670 | 680 | 662 | 680 | 543,000 |
1985/07/09 | 670 | 687 | 660 | 663 | 480,000 |
1985/07/08 | 650 | 662 | 646 | 660 | 248,000 |
1985/07/06 | 645 | 649 | 640 | 641 | 192,000 |
1985/07/05 | 640 | 645 | 635 | 640 | 317,000 |
1985/07/04 | 640 | 647 | 631 | 640 | 136,000 |
1985/07/03 | 630 | 648 | 625 | 640 | 296,000 |
1985/07/02 | 629 | 638 | 615 | 630 | 190,000 |
1985/07/01 | 595 | 602 | 595 | 599 | 21,000 |
1985/06/29 | 600 | 600 | 595 | 595 | 16,000 |
1985/06/28 | 630 | 630 | 610 | 610 | 77,000 |
1985/06/27 | 630 | 630 | 615 | 625 | 105,000 |
1985/06/26 | 601 | 620 | 600 | 620 | 124,000 |
1985/06/25 | 600 | 618 | 599 | 600 | 69,000 |
1985/06/24 | 599 | 600 | 589 | 600 | 65,000 |
1985/06/22 | 595 | 597 | 585 | 594 | 37,000 |
1985/06/21 | 599 | 599 | 585 | 592 | 78,000 |
1985/06/20 | 584 | 591 | 584 | 590 | 50,000 |
1985/06/19 | 580 | 585 | 576 | 585 | 37,000 |
1985/06/18 | 580 | 585 | 575 | 575 | 27,000 |
1985/06/17 | 570 | 580 | 565 | 580 | 63,000 |
1985/06/15 | 575 | 575 | 565 | 570 | 112,000 |
1985/06/14 | 574 | 580 | 573 | 580 | 52,000 |
1985/06/13 | 571 | 580 | 570 | 571 | 16,000 |
1985/06/12 | 575 | 580 | 570 | 580 | 143,000 |
1985/06/11 | 576 | 576 | 570 | 570 | 73,000 |
1985/06/10 | 580 | 580 | 575 | 575 | 197,000 |
1985/06/07 | 581 | 589 | 580 | 585 | 61,000 |
1985/06/06 | 580 | 590 | 580 | 581 | 91,000 |
1985/06/05 | 590 | 595 | 580 | 580 | 91,000 |
1985/06/04 | 595 | 597 | 594 | 597 | 156,000 |
1985/06/03 | 590 | 597 | 590 | 595 | 80,000 |
1985/06/01 | 595 | 600 | 590 | 590 | 163,000 |
1985/05/31 | 600 | 600 | 591 | 600 | 155,000 |
1985/05/30 | 591 | 600 | 589 | 590 | 182,000 |
1985/05/29 | 593 | 596 | 590 | 590 | 117,000 |
1985/05/28 | 610 | 611 | 590 | 590 | 58,000 |
1985/05/27 | 597 | 600 | 597 | 600 | 28,000 |
1985/05/25 | 598 | 598 | 590 | 596 | 81,000 |
1985/05/24 | 596 | 596 | 590 | 596 | 97,000 |
1985/05/23 | 596 | 596 | 590 | 596 | 34,000 |
1985/05/22 | 590 | 600 | 575 | 575 | 156,000 |
1985/05/21 | 601 | 601 | 590 | 592 | 21,000 |
1985/05/20 | 620 | 620 | 600 | 600 | 21,000 |
1985/05/18 | 610 | 610 | 610 | 610 | 174,000 |
1985/05/17 | 610 | 615 | 610 | 610 | 57,000 |
1985/05/16 | 610 | 611 | 610 | 610 | 41,000 |
1985/05/15 | 615 | 630 | 610 | 610 | 117,000 |
1985/05/14 | 605 | 613 | 605 | 610 | 35,000 |
1985/05/13 | 599 | 601 | 599 | 600 | 229,000 |
1985/05/10 | 586 | 599 | 586 | 599 | 55,000 |
1985/05/09 | 581 | 585 | 581 | 585 | 21,000 |
1985/05/08 | 598 | 605 | 580 | 580 | 141,000 |
1985/05/07 | 599 | 600 | 598 | 598 | 63,000 |
1985/05/04 | 598 | 599 | 598 | 598 | 58,000 |
1985/05/02 | 598 | 602 | 598 | 600 | 132,000 |
1985/05/01 | 598 | 609 | 598 | 599 | 106,000 |
1985/04/30 | 596 | 598 | 591 | 598 | 39,000 |
1985/04/27 | 580 | 598 | 580 | 586 | 27,000 |
1985/04/26 | 580 | 585 | 575 | 576 | 96,000 |
1985/04/25 | 587 | 588 | 585 | 586 | 25,000 |
1985/04/24 | 589 | 598 | 589 | 592 | 39,000 |
1985/04/23 | 594 | 595 | 585 | 595 | 37,000 |
1985/04/22 | 595 | 598 | 580 | 595 | 20,000 |
1985/04/20 | 585 | 595 | 585 | 585 | 16,000 |
1985/04/19 | 591 | 594 | 586 | 588 | 34,000 |
1985/04/18 | 598 | 604 | 590 | 590 | 71,000 |
1985/04/17 | 593 | 602 | 590 | 598 | 55,000 |
1985/04/16 | 621 | 621 | 592 | 593 | 76,000 |
1985/04/15 | 639 | 639 | 615 | 620 | 85,000 |
1985/04/12 | 612 | 630 | 612 | 630 | 31,000 |
1985/04/11 | 615 | 616 | 610 | 610 | 33,000 |
1985/04/10 | 602 | 617 | 602 | 615 | 38,000 |
1985/04/09 | 620 | 620 | 601 | 601 | 40,000 |
1985/04/08 | 630 | 639 | 629 | 629 | 31,000 |
1985/04/06 | 605 | 630 | 601 | 629 | 32,000 |
1985/04/05 | 620 | 627 | 591 | 591 | 55,000 |
1985/04/04 | 630 | 640 | 628 | 630 | 69,000 |
1985/04/03 | 589 | 662 | 589 | 658 | 438,000 |
1985/04/02 | 588 | 588 | 587 | 588 | 98,000 |
1985/04/01 | 588 | 588 | 585 | 588 | 115,000 |
1985/03/30 | 588 | 588 | 580 | 580 | 37,000 |
1985/03/29 | 590 | 590 | 575 | 590 | 90,000 |
1985/03/28 | 570 | 571 | 545 | 550 | 157,000 |
1985/03/27 | 581 | 581 | 576 | 578 | 204,000 |
1985/03/26 | 583 | 589 | 578 | 582 | 60,000 |
1985/03/25 | 588 | 595 | 582 | 590 | 68,000 |
1985/03/23 | 582 | 586 | 582 | 586 | 19,000 |
1985/03/22 | 580 | 593 | 575 | 575 | 65,000 |
1985/03/20 | 578 | 580 | 575 | 580 | 80,000 |
1985/03/19 | 588 | 588 | 575 | 578 | 70,000 |
1985/03/18 | 600 | 600 | 590 | 590 | 58,000 |
1985/03/16 | 600 | 605 | 598 | 599 | 29,000 |
1985/03/15 | 599 | 600 | 596 | 600 | 93,000 |
1985/03/14 | 610 | 610 | 599 | 600 | 157,000 |
1985/03/13 | 603 | 610 | 601 | 603 | 79,000 |
1985/03/12 | 605 | 605 | 600 | 600 | 49,000 |
1985/03/11 | 602 | 610 | 602 | 605 | 21,000 |
1985/03/08 | 603 | 610 | 601 | 607 | 35,000 |
1985/03/07 | 610 | 610 | 602 | 602 | 66,000 |
1985/03/06 | 610 | 615 | 605 | 610 | 108,000 |
1985/03/05 | 628 | 628 | 620 | 620 | 69,000 |
1985/03/04 | 619 | 625 | 615 | 616 | 68,000 |
1985/03/02 | 610 | 619 | 605 | 619 | 46,000 |
1985/03/01 | 610 | 615 | 600 | 600 | 44,000 |
1985/02/28 | 601 | 615 | 587 | 615 | 140,000 |
1985/02/27 | 610 | 611 | 605 | 605 | 91,000 |
1985/02/26 | 610 | 615 | 605 | 614 | 105,000 |
1985/02/25 | 615 | 615 | 601 | 601 | 93,000 |
1985/02/23 | 603 | 615 | 601 | 610 | 20,000 |
1985/02/22 | 610 | 610 | 600 | 601 | 41,000 |
1985/02/21 | 611 | 620 | 610 | 610 | 49,000 |
1985/02/20 | 610 | 625 | 610 | 612 | 31,000 |
1985/02/19 | 616 | 616 | 610 | 610 | 28,000 |
1985/02/18 | 630 | 630 | 615 | 615 | 31,000 |
1985/02/16 | 624 | 629 | 620 | 629 | 23,000 |
1985/02/15 | 625 | 630 | 620 | 630 | 41,000 |
1985/02/14 | 642 | 643 | 620 | 630 | 89,000 |
1985/02/13 | 620 | 642 | 620 | 642 | 91,000 |
1985/02/12 | 615 | 619 | 610 | 615 | 125,000 |
1985/02/08 | 600 | 600 | 596 | 600 | 103,000 |
1985/02/07 | 593 | 600 | 592 | 595 | 63,000 |
1985/02/06 | 590 | 592 | 585 | 590 | 98,000 |
1985/02/05 | 600 | 600 | 590 | 590 | 150,000 |
1985/02/04 | 596 | 600 | 596 | 598 | 84,000 |
1985/02/02 | 600 | 600 | 595 | 595 | 74,000 |
1985/02/01 | 605 | 615 | 600 | 600 | 181,000 |
1985/01/31 | 615 | 615 | 601 | 601 | 188,000 |
1985/01/30 | 615 | 616 | 610 | 615 | 113,000 |
1985/01/29 | 620 | 630 | 620 | 620 | 57,000 |
1985/01/28 | 632 | 632 | 620 | 620 | 72,000 |
1985/01/26 | 635 | 635 | 626 | 630 | 25,000 |
1985/01/25 | 625 | 625 | 610 | 625 | 48,000 |
1985/01/24 | 650 | 650 | 630 | 630 | 44,000 |
1985/01/23 | 634 | 640 | 630 | 640 | 52,000 |
1985/01/22 | 655 | 667 | 655 | 655 | 43,000 |
1985/01/21 | 666 | 667 | 659 | 660 | 48,000 |
1985/01/19 | 661 | 667 | 660 | 665 | 90,000 |
1985/01/18 | 677 | 677 | 665 | 665 | 84,000 |
1985/01/17 | 684 | 692 | 670 | 672 | 331,000 |
1985/01/16 | 659 | 683 | 655 | 665 | 586,000 |
1985/01/14 | 650 | 650 | 631 | 649 | 130,000 |
1985/01/11 | 655 | 655 | 645 | 651 | 158,000 |
1985/01/10 | 678 | 678 | 650 | 650 | 297,000 |
1985/01/09 | 620 | 650 | 620 | 628 | 227,000 |
1985/01/08 | 584 | 584 | 584 | 584 | 18,000 |
1985/01/07 | 571 | 586 | 570 | 572 | 89,000 |
1985/01/05 | 571 | 571 | 550 | 571 | 39,000 |
1985/01/04 | 571 | 581 | 570 | 571 | 58,000 |